U.S. markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
142.77+0.03 (+0.02%)
Al cierre: 04:00PM EDT
142.59 -0.18 (-0.13%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240426C000750002024-04-18 11:58AM EDT75.0067.8566.2569.400.00-317186.72%
UPS240426C000800002024-04-18 9:47AM EDT80.0062.6061.2063.950.00-1121278.13%
UPS240426C001000002024-04-18 3:42PM EDT100.0042.5541.7044.650.00-13147.85%
UPS240426C001200002024-04-19 1:41PM EDT120.0023.4021.9023.50+0.70+3.08%2494.34%
UPS240426C001300002024-04-19 2:40PM EDT130.0013.4513.0014.40+0.55+4.26%22164.70%
UPS240426C001340002024-04-19 3:19PM EDT134.0010.209.1010.90+0.28+2.82%5755.64%
UPS240426C001350002024-04-19 3:52PM EDT135.009.328.959.20-0.98-9.51%111452.95%
UPS240426C001370002024-04-18 10:17AM EDT137.007.457.457.700.00-2352.47%
UPS240426C001380002024-04-19 12:44PM EDT138.007.306.756.95+0.50+7.35%1147051.88%
UPS240426C001400002024-04-19 3:39PM EDT140.005.605.505.65+0.15+2.75%808751.73%
UPS240426C001410002024-04-19 2:23PM EDT141.005.254.905.05-0.05-0.94%287151.39%
UPS240426C001420002024-04-19 3:47PM EDT142.004.514.354.50+0.24+5.62%3515551.22%
UPS240426C001430002024-04-19 3:59PM EDT143.003.803.803.95-0.10-2.56%19417950.54%
UPS240426C001440002024-04-19 3:46PM EDT144.003.353.303.50+0.05+1.52%37411250.32%
UPS240426C001450002024-04-19 3:59PM EDT145.002.902.933.00-0.20-6.45%18849450.10%
UPS240426C001460002024-04-19 3:25PM EDT146.002.662.532.58+0.14+5.56%7181650.00%
UPS240426C001470002024-04-19 3:47PM EDT147.002.132.162.20-0.10-4.48%7622149.49%
UPS240426C001480002024-04-19 3:21PM EDT148.002.021.831.88+0.02+1.00%5230849.29%
UPS240426C001490002024-04-19 3:59PM EDT149.001.561.541.59-0.04-2.50%8819449.00%
UPS240426C001500002024-04-19 3:58PM EDT150.001.301.301.39-0.15-10.34%33753949.61%
UPS240426C001525002024-04-19 3:57PM EDT152.500.800.800.88-0.11-12.09%48237349.00%
UPS240426C001550002024-04-19 3:59PM EDT155.000.530.500.58-0.04-7.02%6564,92149.66%
UPS240426C001575002024-04-19 3:49PM EDT157.500.360.320.37-0.03-7.69%10021950.15%
UPS240426C001600002024-04-19 3:38PM EDT160.000.230.190.250.00-3021,09650.10%
UPS240426C001625002024-04-18 3:43PM EDT162.500.150.100.18+0.05+50.00%54,17650.98%
UPS240426C001650002024-04-19 3:59PM EDT165.000.130.090.13+0.02+18.18%351,19953.52%
UPS240426C001675002024-04-16 10:50AM EDT167.500.170.030.360.00-12964.06%
UPS240426C001700002024-04-19 1:55PM EDT170.000.060.030.08-0.03-33.33%131,09556.64%
UPS240426C001725002024-04-17 11:41AM EDT172.500.050.010.750.00-1783.20%
UPS240426C001750002024-04-19 3:31PM EDT175.000.040.010.05+0.03+300.00%7883059.77%
UPS240426C001800002024-04-19 3:54PM EDT180.000.030.000.03-0.02-40.00%1413062.50%
UPS240426C001850002024-04-05 10:13AM EDT185.000.180.000.100.00-1012678.52%
UPS240426C001900002024-04-03 11:11AM EDT190.000.520.000.750.00-11114.84%
UPS240426C002250002024-04-11 9:30AM EDT225.000.060.000.760.00-13166.80%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240426P001000002024-04-01 9:56AM EDT100.000.090.000.750.00-26145.70%
UPS240426P001050002024-03-25 9:31AM EDT105.000.280.000.750.00-22128.71%
UPS240426P001100002024-03-14 12:43PM EDT110.000.130.000.750.00-55112.21%
UPS240426P001150002024-04-04 3:54PM EDT115.000.040.000.750.00-1196.19%
UPS240426P001200002024-04-19 3:53PM EDT120.000.080.050.08+0.01+14.29%5736858.98%
UPS240426P001250002024-04-19 12:55PM EDT125.000.130.060.17-0.08-38.10%3016251.47%
UPS240426P001300002024-04-19 3:55PM EDT130.000.440.420.47-0.12-21.43%16538652.00%
UPS240426P001330002024-04-19 3:49PM EDT133.000.780.790.86-0.24-23.53%307951.42%
UPS240426P001340002024-04-19 3:59PM EDT134.001.000.951.04-0.09-8.26%1443651.20%
UPS240426P001350002024-04-19 3:56PM EDT135.001.191.151.26-0.19-13.77%24163651.20%
UPS240426P001370002024-04-19 3:32PM EDT137.001.651.631.76-0.20-10.81%5613750.78%
UPS240426P001380002024-04-19 3:58PM EDT138.002.001.912.01-0.25-11.11%7313250.15%
UPS240426P001390002024-04-19 3:29PM EDT139.002.312.242.35-0.32-12.17%5914050.02%
UPS240426P001400002024-04-19 3:58PM EDT140.002.702.602.71-0.15-5.26%6511,01850.46%
UPS240426P001410002024-04-19 3:54PM EDT141.003.013.003.10-0.39-11.47%10520950.05%
UPS240426P001420002024-04-19 3:51PM EDT142.003.473.403.55-0.28-7.47%37124749.88%
UPS240426P001430002024-04-19 3:49PM EDT143.003.853.904.05-0.40-9.41%23315649.85%
UPS240426P001440002024-04-19 3:36PM EDT144.004.504.404.55-0.16-3.43%38147049.29%
UPS240426P001450002024-04-19 2:49PM EDT145.005.044.955.10-0.46-8.36%1021,53648.88%
UPS240426P001460002024-04-19 3:36PM EDT146.005.655.555.70-0.55-8.87%8213048.56%
UPS240426P001470002024-04-19 1:34PM EDT147.005.856.206.40-1.00-14.60%2423749.10%
UPS240426P001480002024-04-19 11:53AM EDT148.006.806.857.00-0.75-9.93%212947.71%
UPS240426P001490002024-04-19 12:15PM EDT149.007.857.557.80+0.06+0.77%36148.68%
UPS240426P001500002024-04-19 3:36PM EDT150.008.308.308.60-0.35-4.05%421,15549.29%
UPS240426P001525002024-04-18 2:39PM EDT152.5011.139.0011.600.00-124766.21%
UPS240426P001550002024-04-19 1:32PM EDT155.0012.2011.6013.50-1.34-9.90%69464.21%
UPS240426P001575002024-04-18 12:52PM EDT157.5015.5013.2016.400.00-1279.30%
UPS240426P001600002024-04-18 12:44PM EDT160.0017.6015.5018.600.00-13881.01%
UPS240426P001650002024-03-25 1:12PM EDT165.0010.3020.3524.000.00-20102.98%
UPS240426P001675002024-04-04 2:08PM EDT167.5016.2524.2025.550.00-1060.84%
UPS240426P001700002024-03-22 3:22PM EDT170.0014.0825.7028.600.00-10107.42%
UPS240426P001750002024-03-28 3:59PM EDT175.0026.0031.0534.100.00-3086.43%